Börse:
15,933€
0,01%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
15,920€
Ask:
15,946€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2019 | 15,94 | 16,07 | 15,92 | 15,93 | 0,00% | - |
| 18.10.2019 | 15,86 | 15,93 | 15,77 | 15,93 | 0,57% | 10.141.910,00 |
| 17.10.2019 | 15,69 | 15,93 | 15,69 | 15,84 | 0,85% | 12.305.976,00 |
| 16.10.2019 | 15,73 | 15,77 | 15,55 | 15,71 | -0,09% | 11.786.605,00 |
| 15.10.2019 | 15,56 | 15,78 | 15,54 | 15,72 | 1,46% | 11.380.601,00 |
| 14.10.2019 | 15,45 | 15,52 | 15,42 | 15,50 | 0,26% | 5.973.679,00 |
| 11.10.2019 | 15,31 | 15,46 | 15,26 | 15,46 | 0,99% | 10.727.258,00 |
| 10.10.2019 | 15,35 | 15,39 | 15,25 | 15,30 | -0,30% | 10.646.200,00 |
| 09.10.2019 | 15,27 | 15,47 | 15,26 | 15,35 | 0,51% | 7.166.670,00 |
| 08.10.2019 | 15,25 | 15,32 | 15,17 | 15,27 | 0,14% | 7.194.802,00 |
| 07.10.2019 | 15,06 | 15,25 | 15,06 | 15,25 | 0,78% | 5.353.696,00 |
| 04.10.2019 | 15,09 | 15,14 | 15,00 | 15,13 | 0,53% | 9.200.288,00 |
| 02.10.2019 | 15,33 | 15,37 | 15,05 | 15,05 | -1,86% | 10.061.426,00 |
| 01.10.2019 | 15,40 | 15,48 | 15,28 | 15,34 | -0,36% | 7.800.446,00 |
| 30.09.2019 | 15,33 | 15,42 | 15,29 | 15,39 | 0,21% | 6.759.195,00 |
| 27.09.2019 | 15,45 | 15,49 | 15,36 | 15,36 | -0,40% | 6.884.774,00 |
| 26.09.2019 | 15,30 | 15,44 | 15,26 | 15,42 | 0,84% | 7.734.027,00 |
| 25.09.2019 | 15,29 | 15,40 | 15,23 | 15,30 | -0,25% | 6.607.955,00 |
| 24.09.2019 | 15,41 | 15,45 | 15,33 | 15,33 | -0,58% | 6.079.753,00 |
| 23.09.2019 | 15,36 | 15,42 | 15,29 | 15,42 | 0,30% | 7.803.419,00 |
| 20.09.2019 | 15,28 | 15,40 | 15,26 | 15,38 | 0,85% | 24.264.215,00 |
| 19.09.2019 | 15,21 | 15,30 | 15,17 | 15,25 | 0,28% | 6.949.498,00 |
| 18.09.2019 | 15,11 | 15,21 | 15,10 | 15,21 | 0,48% | 6.098.587,00 |
| 17.09.2019 | 15,16 | 15,22 | 15,12 | 15,13 | 0,01% | 5.613.644,00 |
| 16.09.2019 | 15,11 | 15,16 | 15,07 | 15,13 | -0,03% | 5.979.640,00 |
| 13.09.2019 | 15,18 | 15,22 | 15,09 | 15,14 | -0,26% | 8.643.025,00 |
| 12.09.2019 | 15,08 | 15,31 | 15,03 | 15,18 | 0,57% | 8.597.578,00 |
| 11.09.2019 | 15,08 | 15,09 | 14,94 | 15,09 | 0,25% | 6.802.500,00 |
| 10.09.2019 | 15,05 | 15,07 | 14,94 | 15,05 | 0,12% | 7.741.925,00 |
| 09.09.2019 | 15,09 | 15,18 | 15,02 | 15,03 | -0,38% | 5.186.122,00 |
| 06.09.2019 | 15,09 | 15,14 | 15,01 | 15,09 | 0,08% | 6.881.226,00 |
| 05.09.2019 | 15,22 | 15,24 | 15,01 | 15,08 | -0,76% | 7.385.903,00 |
| 04.09.2019 | 15,26 | 15,26 | 15,14 | 15,20 | 0,03% | 5.363.717,00 |
| 03.09.2019 | 15,26 | 15,28 | 15,14 | 15,19 | -0,38% | 6.052.293,00 |
| 02.09.2019 | 15,15 | 15,37 | 15,14 | 15,25 | 0,49% | 4.704.712,00 |
| 30.08.2019 | 15,14 | 15,24 | 15,13 | 15,18 | 0,24% | 7.763.142,00 |
| 29.08.2019 | 14,91 | 15,17 | 14,91 | 15,14 | 1,42% | 8.107.241,00 |
| 28.08.2019 | 14,91 | 14,99 | 14,87 | 14,93 | 0,19% | 5.972.871,00 |
| 27.08.2019 | 14,87 | 14,90 | 14,73 | 14,90 | 0,59% | 9.919.165,00 |
| 26.08.2019 | 14,75 | 14,85 | 14,71 | 14,81 | 0,26% | 4.311.150,00 |
| 23.08.2019 | 14,85 | 14,91 | 14,77 | 14,77 | -0,35% | 7.443.192,00 |
| 22.08.2019 | 14,83 | 14,96 | 14,78 | 14,83 | -0,36% | 6.858.848,00 |
| 21.08.2019 | 14,90 | 14,97 | 14,86 | 14,88 | -0,56% | 7.222.423,00 |
| 20.08.2019 | 14,99 | 15,06 | 14,92 | 14,96 | -0,12% | 6.413.016,00 |
| 19.08.2019 | 14,97 | 15,03 | 14,91 | 14,98 | 0,67% | 8.399.631,00 |
| 16.08.2019 | 14,66 | 14,89 | 14,66 | 14,88 | 1,60% | 11.908.927,00 |
| 15.08.2019 | 14,50 | 14,69 | 14,46 | 14,65 | 0,76% | 11.289.169,00 |
| 14.08.2019 | 14,61 | 14,69 | 14,43 | 14,54 | -0,34% | 9.600.211,00 |
| 13.08.2019 | 14,49 | 14,70 | 14,47 | 14,59 | 0,87% | 12.006.227,00 |
| 12.08.2019 | 14,46 | 14,55 | 14,45 | 14,46 | 0,07% | 6.509.636,00 |
| 09.08.2019 | 14,45 | 14,54 | 14,39 | 14,45 | -0,66% | 9.622.585,00 |
| 08.08.2019 | 14,50 | 14,62 | 14,48 | 14,55 | -0,53% | 11.375.607,00 |
| 07.08.2019 | 14,64 | 14,71 | 14,48 | 14,63 | 0,18% | 10.282.535,00 |
| 06.08.2019 | 14,75 | 14,76 | 14,59 | 14,60 | -0,40% | 9.466.347,00 |
| 05.08.2019 | 14,73 | 14,90 | 14,63 | 14,66 | -1,15% | 12.451.315,00 |
| 02.08.2019 | 14,96 | 15,05 | 14,77 | 14,83 | -1,49% | 14.713.155,00 |
| 01.08.2019 | 14,88 | 15,17 | 14,86 | 15,05 | 1,16% | 10.423.002,00 |
| 31.07.2019 | 14,92 | 14,94 | 14,78 | 14,88 | -0,05% | 8.050.992,00 |
| 30.07.2019 | 15,15 | 15,23 | 14,85 | 14,89 | -1,68% | 10.094.814,00 |
| 29.07.2019 | 14,94 | 15,39 | 14,88 | 15,14 | 2,01% | 16.631.183,00 |
| 26.07.2019 | 14,79 | 14,84 | 14,68 | 14,84 | 1,28% | 9.270.874,00 |
| 25.07.2019 | 14,87 | 14,90 | 14,64 | 14,66 | -1,07% | 11.498.271,00 |
| 24.07.2019 | 14,81 | 14,86 | 14,75 | 14,81 | 0,52% | 7.417.550,00 |
| 23.07.2019 | 14,76 | 14,84 | 14,70 | 14,74 | 0,26% | 9.428.169,00 |
| 22.07.2019 | 14,64 | 14,70 | 14,59 | 14,70 | 0,11% | 6.956.324,00 |
| 19.07.2019 | 14,79 | 14,82 | 14,59 | 14,68 | -0,58% | 8.969.422,00 |
| 18.07.2019 | 14,73 | 14,94 | 14,69 | 14,77 | -0,69% | 8.602.685,00 |
| 17.07.2019 | 14,95 | 14,96 | 14,84 | 14,87 | -0,85% | 8.037.530,00 |
| 16.07.2019 | 15,04 | 15,09 | 14,90 | 15,00 | -0,40% | 6.519.827,00 |
| 15.07.2019 | 15,20 | 15,25 | 15,05 | 15,06 | -1,22% | 7.474.913,00 |
| 12.07.2019 | 15,31 | 15,34 | 15,18 | 15,25 | -0,43% | 7.287.245,00 |
| 11.07.2019 | 15,41 | 15,43 | 15,27 | 15,31 | -0,64% | 7.086.897,00 |
| 10.07.2019 | 15,45 | 15,46 | 15,35 | 15,41 | -0,32% | 6.786.763,00 |
| 09.07.2019 | 15,43 | 15,56 | 15,42 | 15,46 | 0,08% | 6.123.315,00 |
| 08.07.2019 | 15,40 | 15,52 | 15,40 | 15,45 | -0,08% | 4.254.295,00 |
| 05.07.2019 | 15,55 | 15,65 | 15,41 | 15,46 | -0,39% | 6.434.241,00 |
| 04.07.2019 | 15,41 | 15,53 | 15,38 | 15,52 | 1,00% | 5.272.942,00 |
| 03.07.2019 | 15,26 | 15,42 | 15,25 | 15,37 | 0,92% | 5.455.949,00 |
| 02.07.2019 | 15,28 | 15,32 | 15,18 | 15,23 | -0,08% | 6.722.570,00 |
| 01.07.2019 | 15,34 | 15,34 | 15,19 | 15,24 | 0,17% | 7.211.126,00 |
| 28.06.2019 | 15,16 | 15,23 | 15,09 | 15,21 | 0,28% | 8.940.974,00 |
| 27.06.2019 | 15,27 | 15,27 | 15,11 | 15,17 | -0,65% | 6.739.247,00 |
| 26.06.2019 | 15,27 | 15,36 | 15,24 | 15,27 | -0,56% | 5.707.759,00 |
| 25.06.2019 | 15,31 | 15,38 | 15,24 | 15,36 | 0,00% | 5.707.353,00 |
| 24.06.2019 | 15,43 | 15,43 | 15,31 | 15,36 | -0,36% | 6.504.240,00 |
| 21.06.2019 | 15,45 | 15,52 | 15,34 | 15,41 | -0,27% | 24.196.070,00 |
| 20.06.2019 | 15,56 | 15,58 | 15,44 | 15,45 | -0,43% | 11.169.151,00 |
| 19.06.2019 | 15,63 | 15,64 | 15,43 | 15,52 | -0,37% | 8.512.190,00 |
| 18.06.2019 | 15,43 | 15,71 | 15,33 | 15,58 | 1,46% | 14.795.956,00 |
| 17.06.2019 | 15,39 | 15,46 | 15,33 | 15,35 | -0,23% | 6.765.121,00 |
| 14.06.2019 | 15,39 | 15,41 | 15,31 | 15,39 | -0,45% | 7.049.267,00 |
| 13.06.2019 | 15,50 | 15,63 | 15,41 | 15,46 | -0,06% | 9.027.022,00 |
| 12.06.2019 | 15,28 | 15,50 | 15,26 | 15,47 | 0,93% | 8.735.565,00 |
| 11.06.2019 | 15,45 | 15,45 | 15,29 | 15,33 | -0,39% | 11.893.898,00 |
| 07.06.2019 | 15,35 | 15,42 | 15,26 | 15,39 | 0,22% | 8.324.232,00 |
| 06.06.2019 | 15,29 | 15,40 | 15,26 | 15,35 | 0,38% | 8.052.222,00 |
| 05.06.2019 | 15,23 | 15,32 | 15,19 | 15,30 | 0,41% | 7.424.557,00 |
| 04.06.2019 | 15,16 | 15,34 | 15,11 | 15,23 | 0,07% | 10.574.809,00 |
| 03.06.2019 | 15,09 | 15,22 | 15,03 | 15,22 | 0,75% | 8.863.512,00 |
| 31.05.2019 | 15,12 | 15,20 | 15,11 | 15,11 | -0,62% | 10.839.736,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen